Indicators

Ipg Photonics Corp (NQ: IPGP )

86.76 +0.06 (+0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	71.30	72.43	70.91	71.97	263,723	+0.54(+0.76%)
Jun 29, 2011	71.82	72.35	70.39	71.43	418,804	+0.15(+0.21%)
Jun 28, 2011	68.62	71.41	68.42	71.28	392,757	+3.28(+4.82%)
Jun 27, 2011	65.49	68.71	64.93	68.00	411,148	+2.50(+3.82%)
Jun 24, 2011	65.62	67.27	64.53	65.50	3,114,644	+0.27(+0.41%)
Jun 23, 2011	62.48	65.78	61.51	65.23	430,750	+1.39(+2.17%)
Jun 22, 2011	62.95	66.06	61.72	63.85	384,426	+0.80(+1.27%)
Jun 21, 2011	61.36	64.17	61.10	63.04	704,200	+1.67(+2.73%)
Jun 20, 2011	61.64	62.26	60.12	61.37	455,310	-0.18(-0.29%)
Jun 17, 2011	63.39	64.10	60.74	61.55	695,091	-0.99(-1.58%)
Jun 16, 2011	64.55	65.33	60.89	62.54	493,585	-2.01(-3.11%)
Jun 15, 2011	67.31	67.94	64.44	64.55	357,091	-3.41(-5.01%)
Jun 14, 2011	66.84	68.90	66.84	67.95	417,594	+1.93(+2.92%)
Jun 13, 2011	66.19	67.70	65.24	66.02	350,890	+0.08(+0.12%)
Jun 10, 2011	67.57	68.06	65.33	65.94	288,682	-2.22(-3.25%)
Jun 09, 2011	65.54	69.04	65.15	68.16	512,423	+2.05(+3.10%)
Jun 08, 2011	70.07	70.60	64.93	66.11	901,671	-4.34(-6.15%)
Jun 07, 2011	71.04	72.02	69.91	70.45	323,845	-0.41(-0.57%)
Jun 06, 2011	73.80	75.20	70.65	70.85	470,139	-2.62(-3.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.